日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オンデック(7360)の株価時系列情報

オンデック(7360)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 775 879 765 825 19,900
2023/12/28 731 764 731 764 4,100
2023/12/27 734 739 721 736 12,300
2023/12/26 731 735 721 729 2,200
2023/12/25 732 740 725 731 3,900
2023/12/22 742 743 738 740 4,000
2023/12/21 738 744 733 744 3,700
2023/12/20 739 753 706 740 19,700
2023/12/19 742 742 734 739 2,500
2023/12/18 750 750 738 749 2,000
2023/12/15 757 762 748 748 800
2023/12/14 760 761 740 761 4,500
2023/12/13 783 789 775 775 2,200
2023/12/12 770 792 765 777 2,700
2023/12/11 788 789 771 776 3,800
2023/12/08 779 795 778 790 1,200
2023/12/07 794 797 776 780 4,800
2023/12/06 810 810 798 803 2,100
2023/12/05 800 802 795 797 3,400
2023/12/04 798 811 791 791 2,400
2023/12/01 850 860 793 809 11,800
2023/11/30 798 828 798 828 3,200
2023/11/29 790 805 775 783 5,400
2023/11/28 775 799 775 799 2,100
2023/11/27 796 803 788 790 4,500
2023/11/24 789 803 788 791 2,700
2023/11/22 793 804 790 801 4,600
2023/11/21 803 803 784 790 1,100
2023/11/20 780 834 780 799 5,400
2023/11/17 788 790 750 765 12,300
2023/11/16 818 818 798 798 8,000
2023/11/15 831 832 827 828 1,200
2023/11/14 850 850 833 833 2,200
2023/11/13 845 853 845 850 2,100
2023/11/10 843 850 839 844 900
2023/11/09 852 852 842 845 2,900
2023/11/08 853 855 853 854 500
2023/11/06 858 865 858 862 2,800
2023/11/02 858 861 855 857 2,500
2023/11/01 871 874 857 858 3,500
2023/10/31 875 885 872 872 500
2023/10/30 886 886 875 875 200
2023/10/27 880 886 873 873 3,000
2023/10/26 882 882 880 880 600
2023/10/25 882 882 882 882 100
2023/10/24 888 900 886 898 1,600
2023/10/23 888 914 887 900 1,400
2023/10/19 912 918 910 918 500
2023/10/18 893 910 885 910 2,300
2023/10/17 885 905 880 905 4,400
2023/10/16 898 910 886 886 4,200
2023/10/13 914 918 903 909 1,000
2023/10/12 918 932 900 914 3,700
2023/10/11 930 933 919 927 1,500
2023/10/10 920 930 910 930 1,800
2023/10/06 893 923 893 920 1,500
2023/10/05 896 896 892 893 1,000
2023/10/04 901 903 881 893 3,000
2023/10/03 914 923 900 907 4,000
2023/10/02 919 935 913 913 1,600
2023/09/29 931 938 909 920 6,800
2023/09/28 931 942 925 929 5,500
2023/09/27 947 956 923 936 9,800
2023/09/26 940 940 930 935 2,800
2023/09/25 950 950 930 942 2,800
2023/09/22 931 950 921 950 4,000
2023/09/21 940 942 940 942 1,000
2023/09/20 942 957 940 940 2,400
2023/09/19 957 957 940 942 1,600
2023/09/15 934 942 933 942 700
2023/09/14 938 942 930 934 700
2023/09/13 933 944 933 944 1,200
2023/09/12 937 938 937 938 600
2023/09/11 942 943 938 942 1,800
2023/09/08 943 948 941 941 1,800
2023/09/07 948 957 941 941 1,100
2023/09/06 942 948 933 941 3,600
2023/09/05 950 950 939 942 1,100
2023/09/04 941 952 941 950 1,400
2023/09/01 945 946 940 941 3,000
2023/08/31 963 963 956 960 700
2023/08/30 948 948 948 948 100
2023/08/29 951 952 943 952 500
2023/08/28 950 950 950 950 100
2023/08/25 941 954 941 948 1,100
2023/08/24 943 959 943 953 1,200
2023/08/23 956 956 939 941 1,300
2023/08/22 946 951 941 951 1,500
2023/08/21 958 958 940 943 2,300
2023/08/18 976 976 964 972 1,200
2023/08/17 982 990 976 978 5,500
2023/08/16 998 998 990 990 600
2023/08/15 984 999 980 998 1,800
2023/08/14 998 1,000 977 990 1,300
2023/08/10 997 1,004 995 1,004 400
2023/08/09 1,000 1,021 992 1,007 2,000
2023/08/08 1,006 1,029 998 1,005 3,700
2023/08/07 1,002 1,046 999 1,009 6,000
2023/08/04 1,046 1,046 991 1,002 5,200
2023/08/03 1,006 1,049 999 1,047 6,600
2023/08/02 1,036 1,041 1,010 1,010 4,500
2023/08/01 1,044 1,047 1,009 1,012 4,400
2023/07/31 1,060 1,072 1,009 1,046 7,800
2023/07/28 1,016 1,185 1,016 1,058 37,500
2023/07/27 1,014 1,014 1,014 1,014 200
2023/07/26 1,023 1,023 993 1,016 1,200
2023/07/25 1,001 1,020 1,000 1,019 6,200
2023/07/24 986 1,002 967 1,002 6,300
2023/07/21 997 999 994 999 900
2023/07/20 1,007 1,007 996 1,000 1,700
2023/07/19 1,005 1,035 997 997 1,700
2023/07/18 1,099 1,099 991 1,002 10,600
2023/07/14 1,032 1,179 1,032 1,147 10,300
2023/07/13 1,043 1,055 1,030 1,055 1,600
2023/07/12 1,039 1,040 1,039 1,040 300
2023/07/11 1,015 1,035 1,015 1,035 300
2023/07/10 989 1,039 989 1,020 4,200
2023/07/07 1,005 1,034 1,005 1,019 1,600
2023/07/06 1,003 1,029 981 1,020 2,900
2023/07/05 1,031 1,031 1,000 1,019 1,700
2023/07/04 1,023 1,060 1,023 1,035 3,300
2023/07/03 1,057 1,060 1,001 1,023 3,900
2023/06/30 1,059 1,059 1,043 1,053 1,500
2023/06/29 1,059 1,059 1,051 1,059 500
2023/06/28 1,040 1,055 1,040 1,055 300
2023/06/27 1,039 1,050 1,039 1,048 900
2023/06/26 1,038 1,067 1,037 1,044 1,200
2023/06/23 1,036 1,062 1,036 1,039 1,400
2023/06/22 1,067 1,067 1,038 1,039 3,700
2023/06/21 1,056 1,057 1,050 1,051 6,400
2023/06/20 1,082 1,082 1,061 1,061 2,600
2023/06/19 1,048 1,065 1,034 1,060 6,100
2023/06/16 1,035 1,048 1,028 1,030 3,100
2023/06/15 1,020 1,025 1,011 1,023 1,000
2023/06/14 1,054 1,055 1,014 1,020 2,300
2023/06/13 1,022 1,049 1,022 1,049 7,600
2023/06/12 1,010 1,027 1,010 1,020 700
2023/06/09 1,010 1,010 1,010 1,010 100
2023/06/08 1,016 1,016 998 1,015 2,100
2023/06/07 1,027 1,030 1,013 1,015 900
2023/06/06 1,012 1,012 1,011 1,012 400
2023/06/05 1,010 1,028 1,006 1,009 4,200
2023/06/02 991 1,001 990 1,000 2,000
2023/06/01 986 1,003 958 1,001 3,300
2023/05/31 960 997 960 975 4,500
2023/05/30 962 972 947 960 3,200
2023/05/29 951 998 951 977 1,700
2023/05/26 980 981 946 950 3,300
2023/05/25 991 995 981 981 1,200
2023/05/24 958 996 948 977 2,900
2023/05/23 996 996 968 968 900
2023/05/22 957 990 957 968 6,100
2023/05/19 948 962 948 960 4,700
2023/05/18 940 946 933 933 1,900
2023/05/17 943 943 924 928 2,000
2023/05/16 932 947 932 941 2,500
2023/05/15 936 947 930 936 3,000
2023/05/12 945 959 932 936 4,600
2023/05/11 929 939 929 939 2,100
2023/05/10 935 937 920 929 9,100
2023/05/09 999 999 936 937 27,800
2023/05/08 1,050 1,050 996 996 15,400
2023/05/02 1,075 1,075 1,050 1,050 4,500
2023/05/01 1,063 1,075 1,053 1,075 5,800
2023/04/28 1,070 1,070 1,047 1,053 3,200
2023/04/27 1,051 1,069 1,040 1,069 1,400
2023/04/25 1,082 1,083 1,041 1,062 3,900
2023/04/24 1,113 1,143 1,088 1,088 2,500
2023/04/21 1,110 1,116 1,108 1,109 1,500
2023/04/20 1,110 1,122 1,110 1,110 1,300
2023/04/19 1,151 1,151 1,118 1,122 2,400
2023/04/18 1,116 1,188 1,115 1,125 2,700
2023/04/17 1,140 1,150 1,110 1,122 13,500
2023/04/14 1,239 1,265 1,225 1,260 6,300
2023/04/13 1,220 1,235 1,219 1,231 1,900
2023/04/12 1,218 1,234 1,218 1,226 600
2023/04/11 1,230 1,265 1,205 1,205 2,500
2023/04/10 1,235 1,235 1,235 1,235 200
2023/04/07 1,236 1,236 1,213 1,213 500
2023/04/06 1,221 1,221 1,191 1,220 900
2023/04/05 1,183 1,192 1,182 1,191 1,400
2023/04/04 1,200 1,200 1,180 1,182 1,400
2023/04/03 1,210 1,210 1,200 1,200 400
2023/03/31 1,230 1,230 1,200 1,210 300
2023/03/30 1,212 1,251 1,212 1,213 2,200
2023/03/29 1,210 1,249 1,210 1,222 300
2023/03/28 1,207 1,208 1,207 1,208 500
2023/03/27 1,248 1,248 1,196 1,207 1,200
2023/03/24 1,215 1,225 1,215 1,224 600
2023/03/23 1,185 1,217 1,185 1,217 600
2023/03/22 1,181 1,185 1,170 1,173 2,600
2023/03/20 1,200 1,200 1,173 1,173 2,400
2023/03/17 1,200 1,201 1,187 1,191 3,600
2023/03/16 1,200 1,217 1,200 1,204 2,700
2023/03/15 1,277 1,277 1,201 1,230 9,700
2023/03/14 1,280 1,280 1,241 1,260 2,600
2023/03/13 1,250 1,288 1,250 1,286 1,900
2023/03/10 1,280 1,290 1,277 1,290 2,800
2023/03/09 1,312 1,312 1,285 1,310 2,800
2023/03/08 1,278 1,298 1,278 1,298 1,300
2023/03/07 1,292 1,295 1,270 1,278 3,700
2023/03/06 1,293 1,300 1,251 1,294 1,600
2023/03/03 1,239 1,301 1,239 1,293 2,300
2023/03/02 1,253 1,299 1,253 1,269 1,700
2023/03/01 1,264 1,283 1,252 1,283 2,800
2023/02/28 1,278 1,290 1,257 1,264 1,900
2023/02/27 1,250 1,278 1,250 1,269 1,400
2023/02/24 1,201 1,267 1,147 1,233 20,000
2023/02/22 1,217 1,222 1,217 1,222 200
2023/02/21 1,207 1,233 1,207 1,231 900
2023/02/20 1,232 1,232 1,191 1,218 8,700
2023/02/17 1,265 1,266 1,202 1,232 5,500
2023/02/16 1,228 1,255 1,210 1,255 2,200
2023/02/15 1,218 1,235 1,210 1,210 3,900
2023/02/14 1,295 1,297 1,199 1,235 8,400
2023/02/13 1,265 1,265 1,263 1,265 500
2023/02/10 1,320 1,320 1,271 1,271 3,800
2023/02/09 1,280 1,291 1,280 1,291 500
2023/02/08 1,287 1,311 1,287 1,290 800
2023/02/07 1,281 1,317 1,281 1,317 3,000
2023/02/06 1,301 1,315 1,301 1,310 1,200
2023/02/03 1,310 1,310 1,270 1,290 2,300
2023/02/02 1,320 1,323 1,307 1,310 2,100
2023/02/01 1,350 1,351 1,307 1,323 5,000
2023/01/31 1,380 1,380 1,355 1,360 1,800
2023/01/30 1,376 1,412 1,376 1,397 2,000
2023/01/27 1,401 1,401 1,384 1,387 1,500
2023/01/26 1,390 1,406 1,381 1,406 1,100
2023/01/25 1,395 1,401 1,374 1,401 1,100
2023/01/24 1,390 1,433 1,379 1,409 5,400
2023/01/23 1,400 1,402 1,357 1,390 4,000
2023/01/20 1,307 1,426 1,307 1,395 4,600
2023/01/19 1,300 1,322 1,300 1,306 2,900
2023/01/18 1,273 1,350 1,273 1,319 7,500
2023/01/17 1,360 1,360 1,286 1,287 4,900
2023/01/16 1,245 1,326 1,231 1,310 30,600
2023/01/13 1,381 1,530 1,381 1,525 23,900
2023/01/12 1,429 1,429 1,385 1,395 1,700
2023/01/11 1,414 1,422 1,384 1,401 6,200
2023/01/10 1,378 1,415 1,359 1,382 6,400
2023/01/06 1,364 1,383 1,350 1,374 3,500
2023/01/05 1,353 1,379 1,345 1,379 4,500
2023/01/04 1,341 1,369 1,320 1,338 4,500

このページの先頭へ